First Finl Bncp [Oh] (NQ: FFBC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	10.63	10.68	10.54	10.56	300,641	-0.13(-1.23%)
Sep 27, 2012	10.73	10.76	10.58	10.70	195,628	+0.05(+0.47%)
Sep 26, 2012	10.77	10.85	10.60	10.65	285,177	-0.09(-0.87%)
Sep 25, 2012	10.99	11.00	10.71	10.74	374,850	-0.18(-1.60%)
Sep 24, 2012	10.78	10.97	10.71	10.91	282,869	+0.13(+1.22%)
Sep 21, 2012	11.06	11.06	10.78	10.78	1,030,178	-0.08(-0.75%)
Sep 20, 2012	10.83	10.91	10.71	10.86	239,308	-0.01(-0.11%)
Sep 19, 2012	10.96	11.03	10.85	10.88	232,421	-0.03(-0.29%)
Sep 18, 2012	10.91	10.96	10.86	10.91	298,044	+0.00(+0.00%)
Sep 17, 2012	11.14	11.14	10.84	10.91	255,728	-0.25(-2.24%)
Sep 14, 2012	10.95	11.25	10.80	11.16	392,452	+0.25(+2.29%)
Sep 13, 2012	10.71	11.02	10.59	10.91	319,275	+0.20(+1.87%)
Sep 12, 2012	10.75	10.75	10.65	10.71	212,141	+0.02(+0.17%)
Sep 11, 2012	10.70	10.78	10.64	10.69	156,227	+0.03(+0.23%)
Sep 10, 2012	10.76	10.77	10.65	10.66	266,927	-0.06(-0.58%)
Sep 07, 2012	10.63	10.76	10.56	10.73	426,902	+0.18(+1.72%)
Sep 06, 2012	10.49	10.65	10.45	10.55	572,279	+0.15(+1.44%)
Sep 05, 2012	10.46	10.46	10.27	10.40	492,333	+0.03(+0.24%)
Sep 04, 2012	10.23	10.39	10.13	10.37	285,869	+0.20(+1.97%)
Aug 31, 2012	10.28	10.28	10.11	10.17	229,289	-0.04(-0.43%)
Aug 30, 2012	10.28	10.28	10.16	10.21	99,425	-0.08(-0.82%)
Aug 29, 2012	10.15	10.35	10.15	10.30	252,384	+0.16(+1.57%)
Aug 27, 2012	10.20	10.25	10.09	10.14	223,995	+0.01(+0.12%)
Aug 24, 2012	10.11	10.24	10.08	10.13	174,548	+0.02(+0.18%)
Aug 23, 2012	10.31	10.36	10.10	10.11	261,547	-0.18(-1.79%)
Aug 22, 2012	10.33	10.38	10.24	10.29	319,468	-0.01(-0.12%)
Aug 21, 2012	10.27	10.45	10.19	10.31	403,746	+0.10(+1.02%)
Aug 20, 2012	10.09	10.22	10.07	10.20	279,958	+0.07(+0.73%)
Aug 17, 2012	9.968	10.13	9.962	10.13	170,419	+0.15(+1.54%)
Aug 16, 2012	9.937	9.999	9.827	9.974	190,335	+0.07(+0.68%)
Aug 15, 2012	9.796	9.944	9.790	9.907	175,585	+0.07(+0.75%)
Aug 14, 2012	10.02	10.06	9.809	9.833	488,622	-0.13(-1.35%)
Aug 13, 2012	9.821	9.993	9.698	9.968	334,672	+0.16(+1.63%)
Aug 10, 2012	9.839	9.852	9.717	9.809	133,278	-0.02(-0.25%)
Aug 09, 2012	9.852	9.931	9.821	9.833	212,540	-0.02(-0.19%)
Aug 08, 2012	9.833	9.913	9.784	9.852	247,975	+0.00(+0.00%)
Aug 07, 2012	9.876	9.937	9.815	9.852	213,425	+0.05(+0.50%)
Aug 06, 2012	9.864	9.931	9.729	9.803	231,972	-0.02(-0.19%)
Aug 03, 2012	9.668	9.901	9.569	9.821	261,917	+0.26(+2.76%)
Aug 02, 2012	9.625	9.668	9.508	9.557	244,391	-0.09(-0.95%)
Aug 01, 2012	9.876	9.907	9.649	9.649	417,544	-0.14(-1.44%)
Jul 31, 2012	9.741	9.895	9.741	9.790	339,025	+0.05(+0.50%)
Jul 30, 2012	9.901	9.980	9.735	9.741	225,435	-0.12(-1.24%)
Jul 27, 2012	9.766	9.968	9.643	9.864	432,282	+0.13(+1.32%)
Jul 26, 2012	9.876	9.876	9.692	9.735	1,274,903	-0.02(-0.25%)
Jul 25, 2012	10.08	10.08	9.747	9.760	282,275	-0.18(-1.85%)
Jul 24, 2012	9.987	10.02	9.827	9.944	273,930	+0.02(+0.25%)
Jul 23, 2012	9.870	10.01	9.825	9.919	193,062	-0.09(-0.86%)
Jul 20, 2012	10.01	10.05	9.974	10.00	251,169	-0.07(-0.73%)
Jul 19, 2012	10.33	10.35	10.08	10.08	173,529	-0.21(-2.03%)
Jul 18, 2012	10.37	10.47	10.21	10.29	406,445	-0.08(-0.77%)
Jul 17, 2012	10.33	10.43	10.16	10.37	197,516	+0.12(+1.14%)
Jul 16, 2012	10.28	10.31	10.19	10.25	392,818	-0.07(-0.71%)
Jul 13, 2012	10.18	10.33	10.16	10.32	245,840	+0.19(+1.88%)
Jul 12, 2012	10.05	10.15	10.00	10.13	251,969	+0.04(+0.43%)
Jul 11, 2012	10.05	10.12	9.956	10.09	216,707	+0.09(+0.92%)
Jul 10, 2012	10.09	10.15	9.950	9.999	189,477	-0.03(-0.31%)
Jul 09, 2012	10.07	10.08	9.962	10.03	297,647	-0.06(-0.55%)
Jul 06, 2012	9.974	10.12	9.974	10.08	207,678	-0.02(-0.24%)
Jul 05, 2012	10.06	10.17	10.03	10.11	231,981	-0.02(-0.18%)
Jul 03, 2012	10.01	10.13	9.950	10.13	299,304	+0.15(+1.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.